Equatorial Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	34.710	35.060	34.360	34.530	31.587	6,922,200
2023-11-27	34.390	34.690	33.750	34.630	31.678	9,414,200
2023-11-24	34.780	34.830	34.340	34.740	31.779	6,467,200
2023-11-23	34.530	35.000	34.360	34.880	31.907	4,264,600
2023-11-22	34.280	34.710	34.170	34.550	31.605	8,281,400
2023-11-21	33.990	34.280	33.700	34.060	31.157	5,152,900
2023-11-20	34.330	34.420	33.860	34.250	31.331	8,471,000
2023-11-17	34.670	34.670	34.040	34.250	31.331	12,335,300
2023-11-16	33.950	34.720	33.950	34.410	31.477	8,315,900
2023-11-14	33.680	34.250	33.470	33.990	31.093	8,570,500
2023-11-13	33.660	34.110	33.020	33.410	30.562	11,222,600
2023-11-10	33.860	33.860	33.340	33.720	30.846	4,697,300
2023-11-09	33.440	33.620	32.860	33.300	30.462	3,531,400
2023-11-08	33.400	33.600	32.840	33.350	30.507	6,552,200
2023-11-07	33.290	33.770	33.090	33.190	30.361	9,192,600
2023-11-06	33.210	33.280	32.730	33.280	30.443	7,130,700
2023-11-03	32.610	33.120	32.380	32.910	30.105	5,484,300
2023-11-01	31.620	32.460	31.610	32.260	29.510	7,695,800
2023-10-31	31.320	31.790	31.150	31.600	28.906	3,361,200
2023-10-30	32.090	32.150	31.210	31.260	28.595	6,418,100
2023-10-27	32.520	32.950	31.880	31.920	29.199	5,392,000
2023-10-26	31.930	32.800	31.800	32.710	29.922	5,959,700
2023-10-25	31.700	32.060	31.450	31.620	28.925	3,686,800
2023-10-24	31.750	32.000	31.420	31.690	28.989	4,729,800
2023-10-23	30.820	32.020	30.820	31.450	28.769	6,373,300
2023-10-20	30.490	31.280	30.490	31.000	28.358	7,812,000
2023-10-19	30.000	31.290	29.940	30.650	28.037	7,998,500
2023-10-18	30.470	30.490	29.880	30.070	27.507	7,349,300
2023-10-17	30.600	31.180	30.590	30.620	28.010	5,315,100
2023-10-16	30.960	31.320	30.650	30.880	28.248	3,715,900
2023-10-13	31.990	31.990	30.770	30.770	28.147	6,287,700
2023-10-11	32.280	32.280	31.810	31.940	29.217	6,004,200
2023-10-10	31.640	32.300	31.490	32.280	29.528	7,693,900
2023-10-09	31.090	31.640	30.900	31.430	28.751	5,177,100
2023-10-06	31.140	31.330	30.510	31.130	28.476	7,778,300
2023-10-05	31.480	31.670	30.950	31.330	28.659	7,389,900
2023-10-04	31.550	31.830	31.400	31.430	28.751	5,919,600
2023-10-03	31.740	31.910	31.400	31.550	28.861	16,675,800
2023-10-02	31.950	32.190	31.710	31.830	29.117	3,523,000
2023-09-29	32.390	32.470	31.700	32.060	29.327	4,636,700
2023-09-28	31.810	32.360	31.750	32.140	29.400	8,214,200
2023-09-27	32.340	32.560	31.490	31.900	29.181	9,319,100
2023-09-26	32.660	32.830	32.340	32.390	29.629	7,943,800
2023-09-25	32.920	33.030	32.660	32.750	29.958	5,018,600
2023-09-22	33.070	33.210	32.550	32.880	30.077	5,057,100
2023-09-21	33.240	33.470	32.870	33.150	30.324	8,126,300
2023-09-20	33.420	34.050	33.210	33.540	30.681	4,927,100
2023-09-19	33.140	33.560	33.050	33.280	30.443	4,606,600
2023-09-18	33.920	34.130	33.130	33.180	30.352	7,149,200
2023-09-15	33.410	34.340	33.310	33.960	31.065	30,874,500
2023-09-14	33.200	33.560	33.070	33.390	30.544	4,404,600
2023-09-13	32.290	33.290	32.200	33.160	30.333	17,373,600
2023-09-12	31.830	32.600	31.830	32.320	29.565	5,678,000
2023-09-11	31.260	31.900	31.210	31.800	29.089	5,465,800
2023-09-08	30.700	31.220	30.690	31.150	28.495	6,379,500
2023-09-06	31.400	31.540	30.700	30.700	28.083	6,622,500
2023-09-05	32.030	32.080	31.310	31.330	28.659	5,355,500
2023-09-04	31.900	32.350	31.750	32.030	29.300	2,659,800
2023-09-01	31.990	32.120	31.740	31.900	29.181	5,372,300
2023-08-31	32.290	32.400	31.280	31.660	28.961	7,284,100

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3169 BRL
2025-12-29	0.1333 BRL
2025-11-05	1.4500 BRL
2025-04-30	0.7002 BRL
2025-01-13	0.0891 BRL
2024-04-30	0.4500 BRL
2024-01-12	0.0011 BRL
2023-04-28	0.3500 BRL
2022-04-29	0.6400 BRL
2021-04-30	0.7200 BRL
2020-07-17	0.3200 BRL
2019-04-30	0.9500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.